PHINMA Corporation (PSE:PHN)
Philippines
· Delayed Price · Currency is PHP 15.38
-0.02 (-0.13%)
Last updated: Mar 4, 2026, 1:50 PM PST
PHINMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 15.04 | 15.38 | 15.04 | 15.38 | 15.38 | -0.13% | 200 |
| Mar 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Mar 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Feb 27, 2026 | 15.20 | 15.40 | 15.16 | 15.40 | 15.40 | -0.26% | 14,000 |
| Feb 26, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | - |
| Feb 25, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | - |
| Feb 24, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | - |
| Feb 23, 2026 | 15.44 | 15.44 | 15.20 | 15.44 | 15.44 | -0.13% | 35,200 |
| Feb 20, 2026 | 15.10 | 15.46 | 15.10 | 15.46 | 15.46 | - | 5,600 |
| Feb 19, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - | - |
| Feb 18, 2026 | 15.18 | 15.46 | 15.18 | 15.46 | 15.46 | 1.84% | 3,000 |
| Feb 16, 2026 | 15.18 | 15.18 | 15.10 | 15.18 | 15.18 | -0.13% | 1,100 |
| Feb 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 600 |
| Feb 12, 2026 | 15.58 | 15.60 | 15.20 | 15.20 | 15.20 | - | 2,500 |
| Feb 11, 2026 | 15.58 | 15.58 | 15.20 | 15.20 | 15.20 | -3.80% | 1,100 |
| Feb 10, 2026 | 15.16 | 15.80 | 15.14 | 15.80 | 15.80 | -1.25% | 24,200 |
| Feb 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Feb 6, 2026 | 15.64 | 16.18 | 15.16 | 16.00 | 16.00 | 2.30% | 5,800 |
| Feb 5, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -3.34% | 16,100 |
| Feb 4, 2026 | 16.18 | 16.18 | 15.10 | 16.18 | 16.18 | -1.10% | 4,000 |
| Feb 3, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | - |
| Feb 2, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | - |
| Jan 30, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | - |
| Jan 29, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | - |
| Jan 28, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | - |
| Jan 27, 2026 | 15.06 | 16.36 | 15.06 | 16.36 | 16.36 | 2.25% | 2,100 |
| Jan 26, 2026 | 15.30 | 16.20 | 15.30 | 16.00 | 16.00 | 6.67% | 4,100 |
| Jan 23, 2026 | 15.14 | 15.14 | 15.00 | 15.00 | 15.00 | -6.25% | 27,000 |
| Jan 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 21, 2026 | 15.14 | 16.00 | 15.14 | 16.00 | 16.00 | -0.50% | 7,800 |
| Jan 20, 2026 | 16.10 | 16.10 | 16.08 | 16.08 | 16.08 | -0.62% | 800 |
| Jan 19, 2026 | 15.12 | 16.18 | 15.12 | 16.18 | 16.18 | -0.25% | 200 |
| Jan 16, 2026 | 15.52 | 16.30 | 15.50 | 16.22 | 16.22 | -0.61% | 43,200 |
| Jan 15, 2026 | 16.38 | 16.38 | 16.32 | 16.32 | 16.32 | 4.62% | 5,900 |
| Jan 14, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.88% | 111,000 |
| Jan 13, 2026 | 16.50 | 16.50 | 15.00 | 16.40 | 16.40 | -0.61% | 3,000 |
| Jan 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 100 |
| Jan 9, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jan 8, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jan 7, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jan 6, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jan 5, 2026 | 13.50 | 16.60 | 13.50 | 16.60 | 16.60 | -0.60% | 6,300 |
| Jan 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 1,300 |
| Dec 29, 2025 | 15.64 | 16.70 | 15.64 | 16.70 | 16.70 | 6.64% | 46,600 |
| Dec 26, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | - |
| Dec 23, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -2.12% | 111,000 |
| Dec 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Dec 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | 2,000 |
| Dec 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 100 |
| Dec 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 100 |
| Dec 11, 2025 | 15.02 | 16.40 | 15.00 | 16.40 | 16.40 | - | 8,200 |
| Dec 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 3, 2025 | 15.04 | 16.40 | 15.04 | 16.40 | 16.40 | - | 1,600 |
| Dec 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.12% | 1,000 |
| Nov 27, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Nov 26, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Nov 25, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Nov 24, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Nov 21, 2025 | 16.38 | 16.38 | 16.36 | 16.38 | 16.38 | - | 4,100 |
| Nov 20, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Nov 19, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | 300 |
| Nov 18, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Nov 17, 2025 | 16.00 | 16.38 | 15.00 | 16.38 | 16.38 | -0.12% | 4,900 |
| Nov 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 1,000 |
| Nov 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 4, 2025 | 15.04 | 16.40 | 15.04 | 16.40 | 16.40 | -0.49% | 3,200 |
| Nov 3, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Oct 30, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Oct 29, 2025 | 16.02 | 16.48 | 16.02 | 16.48 | 16.48 | 0.49% | 2,100 |
| Oct 28, 2025 | 16.02 | 16.40 | 16.02 | 16.40 | 16.40 | 2.37% | 41,000 |
| Oct 27, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -2.32% | 4,000 |
| Oct 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 100 |
| Oct 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 500 |
| Oct 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 400 |
| Oct 17, 2025 | 16.04 | 16.40 | 16.02 | 16.40 | 16.40 | - | 1,600 |
| Oct 16, 2025 | 16.02 | 16.40 | 16.02 | 16.40 | 16.40 | 2.37% | 1,600 |
| Oct 15, 2025 | 16.50 | 16.50 | 16.00 | 16.02 | 16.02 | -2.91% | 6,100 |
| Oct 14, 2025 | 16.36 | 16.50 | 16.36 | 16.50 | 16.50 | 1.85% | 1,500 |
| Oct 13, 2025 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | - | 20,300 |
| Oct 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 100 |
| Oct 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | 8,100 |
| Oct 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 7, 2025 | 16.90 | 16.90 | 16.40 | 16.90 | 16.90 | - | 14,900 |
| Oct 6, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | -0.47% | 2,500 |